iShares Nasdaq-100 ex Top 30 ETF (QNXT)

NASDAQ: QNXT · Real-Time Price · USD

26.35

-0.50 (-1.88%)

At close: Mar 20, 2026, 4:00 PM EDT

26.36

+0.01 (0.06%)

After-hours: Mar 20, 2026, 4:15 PM EDT

QNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.55	26.55	26.26	26.35	26.35	-1.89%	2,364
Mar 19, 2026	26.64	26.96	26.64	26.85	26.85	0.15%	1,827
Mar 18, 2026	26.81	26.81	26.81	26.81	26.81	-1.69%	70
Mar 17, 2026	27.27	27.27	27.27	27.27	27.27	0.59%	80
Mar 16, 2026	27.17	27.19	27.08	27.11	27.06	1.14%	1,469
Mar 13, 2026	27.00	27.00	26.81	26.81	26.76	-0.18%	631
Mar 12, 2026	27.02	27.02	26.85	26.86	26.80	-2.13%	1,696
Mar 11, 2026	27.37	27.44	27.31	27.44	27.39	-0.46%	931
Mar 10, 2026	27.60	27.79	27.57	27.57	27.51	-0.62%	1,029
Mar 9, 2026	27.39	27.74	27.39	27.74	27.68	0.61%	407
Mar 6, 2026	27.62	27.62	27.53	27.57	27.52	-0.82%	3,518
Mar 5, 2026	28.04	28.04	27.76	27.80	27.74	-0.41%	921
Mar 4, 2026	27.91	27.91	27.91	27.91	27.86	1.26%	48
Mar 3, 2026	27.19	27.56	27.15	27.56	27.51	-1.06%	1,240
Mar 2, 2026	27.89	27.89	27.84	27.86	27.80	-0.37%	1,012
Feb 27, 2026	27.57	27.97	27.57	27.96	27.91	0.09%	2,501
Feb 26, 2026	27.93	27.94	27.92	27.94	27.88	0.21%	2,976
Feb 25, 2026	27.80	27.88	27.80	27.88	27.82	1.03%	988
Feb 24, 2026	27.59	27.59	27.59	27.59	27.54	1.13%	236
Feb 23, 2026	27.45	27.45	27.24	27.29	27.23	-1.64%	1,674
Feb 20, 2026	27.89	27.89	27.70	27.74	27.68	0.23%	1,020
Feb 19, 2026	27.62	27.68	27.62	27.68	27.62	-0.45%	202
Feb 18, 2026	27.89	27.89	27.72	27.80	27.74	0.79%	556
Feb 17, 2026	27.52	27.58	27.50	27.58	27.53	-0.44%	1,818
Feb 13, 2026	27.29	27.73	27.29	27.70	27.65	1.23%	794
Feb 12, 2026	27.33	27.37	27.33	27.37	27.31	-1.38%	216
Feb 11, 2026	27.52	27.75	27.52	27.75	27.70	0.28%	374
Feb 10, 2026	27.84	27.84	27.67	27.67	27.62	0.03%	3,182
Feb 9, 2026	27.37	27.66	27.37	27.66	27.61	0.50%	869
Feb 6, 2026	27.53	27.53	27.53	27.53	27.47	2.15%	352
Feb 5, 2026	27.40	27.40	26.95	26.95	26.89	-1.80%	753
Feb 4, 2026	27.42	27.48	27.30	27.44	27.39	0.14%	576
Feb 3, 2026	27.50	27.51	27.34	27.40	27.35	-1.99%	4,202
Feb 2, 2026	28.00	28.00	27.96	27.96	27.90	0.33%	320
Jan 30, 2026	27.97	27.97	27.87	27.87	27.81	-1.16%	765
Jan 29, 2026	28.06	28.19	28.05	28.19	28.14	-1.15%	1,332
Jan 28, 2026	28.55	28.55	28.52	28.52	28.47	0.19%	784
Jan 27, 2026	28.47	28.47	28.47	28.47	28.41	0.01%	184
Jan 26, 2026	28.40	28.46	28.40	28.46	28.41	0.78%	894
Jan 23, 2026	28.28	28.30	28.19	28.24	28.19	-0.18%	3,492
Jan 22, 2026	28.26	28.29	28.26	28.29	28.24	0.65%	360
Jan 21, 2026	27.97	28.14	27.97	28.11	28.05	1.73%	2,941
Jan 20, 2026	27.57	27.81	27.57	27.63	27.58	-1.36%	1,761
Jan 16, 2026	27.95	28.03	27.95	28.01	27.96	-0.30%	559
Jan 15, 2026	28.19	28.31	28.10	28.10	28.04	0.15%	3,627
Jan 14, 2026	28.03	28.06	27.95	28.06	28.00	-0.25%	1,212
Jan 13, 2026	28.12	28.14	28.05	28.13	28.07	-0.53%	6,452
Jan 12, 2026	28.25	28.28	28.19	28.28	28.22	-0.31%	1,389
Jan 9, 2026	28.22	28.39	28.20	28.37	28.31	0.65%	4,881
Jan 8, 2026	28.18	28.18	28.16	28.18	28.13	-0.29%	1,614